Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.46 | 16.48 | 16.31 | 16.48 | 879,894 | +0.09(+0.54%) |
Apr 29, 2019 | 16.46 | 16.51 | 16.37 | 16.40 | 429,283 | -0.07(-0.40%) |
Apr 26, 2019 | 16.33 | 16.53 | 16.29 | 16.46 | 840,842 | +0.18(+1.08%) |
Apr 25, 2019 | 16.44 | 16.44 | 16.23 | 16.29 | 579,931 | -0.13(-0.80%) |
Apr 24, 2019 | 16.31 | 16.46 | 16.24 | 16.42 | 1,155,122 | +0.13(+0.81%) |
Apr 23, 2019 | 16.24 | 16.29 | 16.20 | 16.29 | 1,440,146 | +0.04(+0.27%) |
Apr 22, 2019 | 16.24 | 16.26 | 16.18 | 16.24 | 453,092 | +0.02(+0.14%) |
Apr 18, 2019 | 16.29 | 16.31 | 16.22 | 16.22 | 529,245 | -0.04(-0.27%) |
Apr 17, 2019 | 16.29 | 16.29 | 16.20 | 16.26 | 464,668 | +0.00(+0.00%) |
Apr 16, 2019 | 16.22 | 16.29 | 16.20 | 16.26 | 667,554 | +0.07(+0.41%) |
Apr 15, 2019 | 16.24 | 16.26 | 16.15 | 16.20 | 573,425 | -0.04(-0.27%) |
Apr 12, 2019 | 16.15 | 16.24 | 16.09 | 16.24 | 955,476 | +0.13(+0.82%) |
Apr 11, 2019 | 16.13 | 16.18 | 16.07 | 16.11 | 522,007 | -0.02(-0.14%) |
Apr 10, 2019 | 16.09 | 16.15 | 16.05 | 16.13 | 611,049 | +0.04(+0.27%) |
Apr 09, 2019 | 16.15 | 16.18 | 16.07 | 16.09 | 492,425 | -0.09(-0.54%) |
Apr 08, 2019 | 16.18 | 16.18 | 16.07 | 16.18 | 655,701 | +0.02(+0.14%) |
Apr 05, 2019 | 16.15 | 16.20 | 16.04 | 16.15 | 503,275 | -0.02(-0.14%) |
Apr 04, 2019 | 16.09 | 16.20 | 16.04 | 16.18 | 637,378 | +0.11(+0.68%) |
Apr 03, 2019 | 16.07 | 16.13 | 16.00 | 16.07 | 801,192 | +0.02(+0.14%) |
Apr 02, 2019 | 16.09 | 16.13 | 15.99 | 16.04 | 1,289,058 | -0.09(-0.54%) |
Apr 01, 2019 | 15.96 | 16.13 | 15.89 | 16.13 | 1,980,185 | +0.18(+1.10%) |
Mar 29, 2019 | 15.89 | 15.96 | 15.80 | 15.96 | 2,383,109 | +0.07(+0.41%) |
Mar 28, 2019 | 15.69 | 15.89 | 15.63 | 15.89 | 1,624,062 | +0.26(+1.69%) |
Mar 27, 2019 | 15.67 | 15.69 | 15.56 | 15.63 | 2,019,247 | -0.02(-0.14%) |
Mar 26, 2019 | 15.56 | 15.69 | 15.56 | 15.65 | 1,266,409 | +0.13(+0.83%) |
Mar 25, 2019 | 15.44 | 15.58 | 15.37 | 15.52 | 1,372,867 | +0.11(+0.69%) |
Mar 22, 2019 | 15.61 | 15.62 | 15.37 | 15.41 | 1,224,112 | -0.17(-1.10%) |
Mar 21, 2019 | 15.50 | 15.67 | 15.48 | 15.58 | 978,320 | +0.13(+0.83%) |
Mar 20, 2019 | 15.50 | 15.63 | 15.44 | 15.46 | 883,275 | -0.04(-0.28%) |
Mar 19, 2019 | 15.69 | 15.71 | 15.48 | 15.50 | 1,349,474 | -0.19(-1.22%) |
Mar 18, 2019 | 15.61 | 15.71 | 15.61 | 15.69 | 647,887 | +0.13(+0.82%) |
Mar 15, 2019 | 15.58 | 15.66 | 15.54 | 15.56 | 1,139,328 | -0.02(-0.14%) |
Mar 14, 2019 | 15.58 | 15.67 | 15.52 | 15.58 | 695,750 | +0.02(+0.14%) |
Mar 13, 2019 | 15.46 | 15.61 | 15.46 | 15.56 | 931,854 | +0.11(+0.69%) |
Mar 12, 2019 | 15.56 | 15.64 | 15.44 | 15.46 | 972,056 | -0.11(-0.69%) |
Mar 11, 2019 | 15.44 | 15.56 | 15.41 | 15.56 | 1,737,897 | +0.19(+1.25%) |
Mar 08, 2019 | 15.44 | 15.53 | 15.37 | 15.37 | 2,395,340 | -0.11(-0.69%) |
Mar 07, 2019 | 15.58 | 15.63 | 15.39 | 15.48 | 1,808,138 | -0.09(-0.55%) |
Mar 06, 2019 | 15.61 | 15.67 | 15.56 | 15.56 | 940,383 | -0.04(-0.27%) |
Mar 05, 2019 | 15.56 | 15.63 | 15.50 | 15.61 | 788,905 | +0.02(+0.14%) |
Mar 04, 2019 | 15.50 | 15.61 | 15.46 | 15.58 | 728,560 | +0.06(+0.41%) |
Mar 01, 2019 | 15.56 | 15.58 | 15.37 | 15.52 | 1,028,126 | +0.00(+0.00%) |
Feb 28, 2019 | 15.56 | 15.63 | 15.48 | 15.52 | 831,016 | -0.04(-0.27%) |
Feb 27, 2019 | 15.63 | 15.63 | 15.48 | 15.56 | 729,188 | -0.06(-0.41%) |
Feb 26, 2019 | 15.80 | 15.80 | 15.63 | 15.63 | 929,061 | -0.15(-0.95%) |
Feb 25, 2019 | 15.71 | 15.78 | 15.63 | 15.78 | 1,897,975 | +0.13(+0.82%) |
Feb 22, 2019 | 15.65 | 15.67 | 15.52 | 15.65 | 1,419,394 | +0.11(+0.69%) |
Feb 21, 2019 | 15.52 | 15.63 | 15.41 | 15.54 | 1,128,409 | -0.06(-0.41%) |
Feb 20, 2019 | 15.73 | 15.73 | 15.50 | 15.61 | 1,709,933 | -0.13(-0.81%) |
Feb 19, 2019 | 15.80 | 15.80 | 15.65 | 15.73 | 1,218,472 | -0.06(-0.41%) |
Feb 15, 2019 | 15.73 | 15.80 | 15.63 | 15.80 | 1,560,247 | +0.13(+0.82%) |
Feb 14, 2019 | 15.78 | 15.78 | 15.63 | 15.67 | 1,289,824 | -0.11(-0.68%) |
Feb 13, 2019 | 15.88 | 15.88 | 15.71 | 15.78 | 1,001,596 | -0.04(-0.27%) |
Feb 12, 2019 | 15.84 | 15.90 | 15.76 | 15.82 | 877,027 | -0.02(-0.13%) |
Feb 11, 2019 | 15.78 | 15.84 | 15.73 | 15.84 | 619,128 | +0.09(+0.54%) |
Feb 08, 2019 | 15.93 | 15.93 | 15.73 | 15.76 | 709,135 | -0.17(-1.07%) |
Feb 07, 2019 | 15.84 | 15.95 | 15.76 | 15.93 | 1,168,690 | +0.04(+0.27%) |
Feb 06, 2019 | 15.82 | 15.88 | 15.71 | 15.88 | 852,327 | +0.02(+0.13%) |
Feb 05, 2019 | 15.88 | 15.90 | 15.76 | 15.86 | 973,045 | +0.02(+0.14%) |
Feb 04, 2019 | 15.78 | 15.86 | 15.66 | 15.84 | 608,307 | +0.06(+0.41%) |